KissMeData/031820/price/prices-20231201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160427	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
3	20231229	150424	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
4	20231229	140424	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
5	20231229	130424	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
6	20231229	120424	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
7	20231229	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
8	20231229	100412	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
9	20231229	090412	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	472853756	619699	8.60	761	770	755	986	532	759	763.03	2.47	139641	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2992173	N	N	31	N	N
10	20231228	160408	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	471580402	618037	8.58	761	770	755	986	532	759	763.03	2.36	0	120326	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.51	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2852532	N	N	31	N	N
11	20231228	150413	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	8	2	1.05	453672406	594648	8.26	761	770	755	986	532	759	762.93	2.36	0	109407	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	928	3.82	0.61	12	0.49	201.00	1259.00	1120	20230601	-31.52	579	20230103	32.47	1120	-31.52	20230601	579	32.47	20230103	1120	-31.52	20230601	579	32.47	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
12	20231228	140408	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	7	2	0.92	422050847	553366	7.68	761	770	755	986	532	759	762.70	2.36	0	97520	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	927	3.81	0.61	12	0.46	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
13	20231228	130409	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	7	2	0.92	406020753	532406	7.39	761	770	755	986	532	759	762.61	2.36	0	93482	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	927	3.81	0.61	12	0.44	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
14	20231228	120410	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	369917626	485218	6.74	761	770	755	986	532	759	762.37	2.36	0	85084	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.40	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
15	20231228	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	5	2	0.66	335920047	440602	6.12	761	770	755	986	532	759	762.41	2.36	0	77621	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.36	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
16	20231228	100407	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	4	2	0.53	138965067	182513	2.53	761	767	755	986	532	759	761.40	2.36	0	42975	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	924	3.80	0.61	12	0.15	201.00	1259.00	1120	20230601	-31.88	579	20230103	31.78	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	579	31.78	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
17	20231228	090408	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	7	2	0.92	28199376	36975	0.51	761	767	761	986	532	759	762.66	2.36	0	-14711	851	805	774	728	697	828	751	605	227	500	540	1	1	121051466	927	3.81	0.61	12	0.03	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.69	N	031820	500	605 억	2852532	N	N	0	N	N
18	20231227	160406	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	13	2	1.74	5582072348	7189574	1707.88	746	820	743	969	523	746	776.41	2.39	0	-40659	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	919	3.78	0.60	12	5.94	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
19	20231227	150411	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	17	2	2.28	5449733489	7015466	1666.52	746	820	743	969	523	746	776.82	2.39	0	-83544	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	924	3.80	0.61	12	5.80	201.00	1259.00	1120	20230601	-31.88	579	20230103	31.78	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	579	31.78	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
20	20231227	140409	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	14	2	1.88	5301228060	6820546	1620.22	746	820	743	969	523	746	777.24	2.39	0	-180429	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	920	3.78	0.60	12	5.63	201.00	1259.00	1120	20230601	-32.14	579	20230103	31.26	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	579	31.26	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
21	20231227	130406	57	100.00	KOSPI	서비스업	N	N	N	N	N	771	25	2	3.35	1980992745	2556998	607.41	746	795	743	969	523	746	774.73	2.39	0	-167765	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	933	3.84	0.61	12	2.11	201.00	1259.00	1120	20230601	-31.16	579	20230103	33.16	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	579	33.16	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
22	20231227	120405	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	19	2	2.55	1869880369	2412830	573.17	746	795	743	969	523	746	774.98	2.39	0	-152021	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	926	3.81	0.61	12	1.99	201.00	1259.00	1120	20230601	-31.70	579	20230103	32.12	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	579	32.12	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
23	20231227	110409	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	19	2	2.55	820507039	1067961	253.69	746	788	743	969	523	746	768.30	2.39	0	-125563	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	926	3.81	0.61	12	0.88	201.00	1259.00	1120	20230601	-31.70	579	20230103	32.12	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	579	32.12	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
24	20231227	100409	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	16	2	2.14	674576710	876780	208.28	746	788	743	969	523	746	769.38	2.39	0	-131668	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	922	3.79	0.61	12	0.72	201.00	1259.00	1120	20230601	-31.96	579	20230103	31.61	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	579	31.61	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
25	20231227	090409	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	4	2	0.54	8854259	11887	2.82	746	750	743	969	523	746	744.86	2.39	0	6286	762	754	749	741	736	751	738	605	223	500	530	1	1	121051466	908	3.73	0.60	12	0.01	201.00	1259.00	1120	20230601	-33.04	579	20230103	29.53	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	579	29.53	20230103	2.74	N	031820	500	605 억	2895229	N	N	0	N	N
26	20231226	160409	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-10	5	-1.32	314582220	420277	110.16	754	757	744	982	530	756	748.53	2.37	0	20613	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	903	3.71	0.59	12	0.35	201.00	1259.00	1120	20230601	-33.39	579	20230103	28.84	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	579	28.84	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
27	20231226	150407	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-7	5	-0.93	262546475	350490	91.87	754	757	744	982	530	756	749.08	2.37	0	12964	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	907	3.73	0.59	12	0.29	201.00	1259.00	1120	20230601	-33.12	579	20230103	29.36	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	579	29.36	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
28	20231226	140409	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-6	5	-0.79	231719611	309237	81.05	754	757	744	982	530	756	749.33	2.37	0	9339	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	908	3.73	0.60	12	0.26	201.00	1259.00	1120	20230601	-33.04	579	20230103	29.53	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	579	29.53	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
29	20231226	130409	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-7	5	-0.93	190359661	253740	66.51	754	757	746	982	530	756	750.22	2.37	0	3988	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	907	3.73	0.59	12	0.21	201.00	1259.00	1120	20230601	-33.12	579	20230103	29.36	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	579	29.36	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
30	20231226	120409	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-8	5	-1.06	168578196	224616	58.87	754	757	747	982	530	756	750.52	2.37	0	3891	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	905	3.72	0.59	12	0.19	201.00	1259.00	1120	20230601	-33.21	579	20230103	29.19	1120	-33.21	20230601	579	29.19	20230103	1120	-33.21	20230601	579	29.19	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
31	20231226	110411	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-6	5	-0.79	146127581	194634	51.01	754	757	747	982	530	756	750.78	2.37	0	-1009	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	908	3.73	0.60	12	0.16	201.00	1259.00	1120	20230601	-33.04	579	20230103	29.53	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	579	29.53	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
32	20231226	100408	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-2	5	-0.26	92719294	123344	32.33	754	757	747	982	530	756	751.71	2.37	0	-4396	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	913	3.75	0.60	12	0.10	201.00	1259.00	1120	20230601	-32.68	579	20230103	30.22	1120	-32.68	20230601	579	30.22	20230103	1120	-32.68	20230601	579	30.22	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
33	20231226	090409	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	0	3	0.00	29809769	39546	10.37	754	757	751	982	530	756	753.80	2.37	0	11887	773	764	760	751	747	762	749	605	226	500	540	1	1	121051466	915	3.76	0.60	12	0.03	201.00	1259.00	1120	20230601	-32.50	579	20230103	30.57	1120	-32.50	20230601	579	30.57	20230103	1120	-32.50	20230601	579	30.57	20230103	2.79	N	031820	500	605 억	2874669	N	N	0	N	N
34	20231222	160404	57	100.00	KOSPI	서비스업	N	N	N	N	N	756	-6	5	-0.79	286928094	377720	78.45	764	769	756	990	534	762	759.66	2.45	0	-75801	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	915	3.76	0.60	12	0.31	201.00	1259.00	1120	20230601	-32.50	579	20230103	30.57	1120	-32.50	20230601	579	30.57	20230103	1120	-32.50	20230601	579	30.57	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
35	20231222	150404	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	-1	5	-0.13	258031145	339539	70.52	764	769	756	990	534	762	759.95	2.45	0	-74491	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	921	3.79	0.60	12	0.28	201.00	1259.00	1120	20230601	-32.05	579	20230103	31.43	1120	-32.05	20230601	579	31.43	20230103	1120	-32.05	20230601	579	31.43	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
36	20231222	140401	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	1	2	0.13	234830215	308965	64.17	764	769	756	990	534	762	760.05	2.45	0	-73857	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	924	3.80	0.61	12	0.26	201.00	1259.00	1120	20230601	-31.88	579	20230103	31.78	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	579	31.78	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
37	20231222	130400	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	0	3	0.00	194729177	256303	53.23	764	769	756	990	534	762	759.76	2.45	0	-73805	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	922	3.79	0.61	12	0.21	201.00	1259.00	1120	20230601	-31.96	579	20230103	31.61	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	579	31.61	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
38	20231222	120401	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	-3	5	-0.39	179660239	236463	49.11	764	769	756	990	534	762	759.78	2.45	0	-73580	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	919	3.78	0.60	12	0.20	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
39	20231222	110402	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	0	3	0.00	151052405	198709	41.27	764	769	757	990	534	762	760.17	2.45	0	-72786	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	922	3.79	0.61	12	0.16	201.00	1259.00	1120	20230601	-31.96	579	20230103	31.61	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	579	31.61	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
40	20231222	100401	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	1	2	0.13	136468632	179505	37.28	764	769	757	990	534	762	760.25	2.45	0	-72803	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	924	3.80	0.61	12	0.15	201.00	1259.00	1120	20230601	-31.88	579	20230103	31.78	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	579	31.78	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
41	20231222	090401	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	4	2	0.52	9084508	11874	2.47	764	769	764	990	534	762	765.08	2.45	0	-3039	779	770	765	756	751	768	754	605	228	500	540	1	1	121051466	927	3.81	0.61	12	0.01	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.77	N	031820	500	605 억	2967754	N	N	0	N	N
42	20231221	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	-8	5	-1.04	368322660	481317	99.55	769	774	760	1001	539	770	765.24	2.51	0	-47118	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	922	3.79	0.61	12	0.40	201.00	1259.00	1120	20230601	-31.96	579	20230103	31.61	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	579	31.61	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
43	20231221	150400	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	-6	5	-0.78	293204827	382667	79.15	769	774	762	1001	539	770	766.21	2.51	0	-39702	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	925	3.80	0.61	12	0.32	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
44	20231221	140359	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	-4	5	-0.52	271807282	354632	73.35	769	774	762	1001	539	770	766.45	2.51	0	-41596	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	927	3.81	0.61	12	0.29	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
45	20231221	130401	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	-3	5	-0.39	219476514	286153	59.19	769	774	762	1001	539	770	766.99	2.51	0	-46765	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	928	3.82	0.61	12	0.24	201.00	1259.00	1120	20230601	-31.52	579	20230103	32.47	1120	-31.52	20230601	579	32.47	20230103	1120	-31.52	20230601	579	32.47	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
46	20231221	120401	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	-4	5	-0.52	186832877	243557	50.37	769	774	762	1001	539	770	767.10	2.51	0	-46765	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	927	3.81	0.61	12	0.20	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
47	20231221	110401	57	100.00	KOSPI	서비스업	N	N	N	N	N	767	-3	5	-0.39	157990572	205781	42.56	769	774	763	1001	539	770	767.76	2.51	0	-45721	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	928	3.82	0.61	12	0.17	201.00	1259.00	1120	20230601	-31.52	579	20230103	32.47	1120	-31.52	20230601	579	32.47	20230103	1120	-31.52	20230601	579	32.47	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
48	20231221	100358	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	0	3	0.00	55892065	72522	15.00	769	774	765	1001	539	770	770.69	2.51	0	-9789	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	932	3.83	0.61	12	0.06	201.00	1259.00	1120	20230601	-31.25	579	20230103	32.99	1120	-31.25	20230601	579	32.99	20230103	1120	-31.25	20230601	579	32.99	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
49	20231221	090401	57	100.00	KOSPI	서비스업	N	N	N	N	N	768	-2	5	-0.26	1462991	1909	0.39	769	769	766	1001	539	770	766.37	2.51	0	-1796	786	777	771	762	756	775	760	605	231	500	550	1	1	121051466	930	3.82	0.61	12	0.00	201.00	1259.00	1120	20230601	-31.43	579	20230103	32.64	1120	-31.43	20230601	579	32.64	20230103	1120	-31.43	20230601	579	32.64	20230103	2.68	N	031820	500	605 억	3041133	N	N	0	N	N
50	20231220	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	770	-1	5	-0.13	371718454	483097	84.62	771	780	765	1002	540	771	769.45	2.50	0	18036	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	932	3.83	0.61	12	0.40	201.00	1259.00	1120	20230601	-31.25	579	20230103	32.99	1120	-31.25	20230601	579	32.99	20230103	1120	-31.25	20230601	579	32.99	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
51	20231220	150421	57	100.00	KOSPI	서비스업	N	N	N	N	N	769	-2	5	-0.26	353051573	458787	80.36	771	780	765	1002	540	771	769.53	2.50	0	18235	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	931	3.83	0.61	12	0.38	201.00	1259.00	1120	20230601	-31.34	579	20230103	32.82	1120	-31.34	20230601	579	32.82	20230103	1120	-31.34	20230601	579	32.82	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
52	20231220	140425	57	100.00	KOSPI	서비스업	N	N	N	N	N	771	0	3	0.00	328925878	427364	74.85	771	780	765	1002	540	771	769.66	2.50	0	22613	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	933	3.84	0.61	12	0.35	201.00	1259.00	1120	20230601	-31.16	579	20230103	33.16	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	579	33.16	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
53	20231220	130423	57	100.00	KOSPI	서비스업	N	N	N	N	N	768	-3	5	-0.39	272633652	354148	62.03	771	780	765	1002	540	771	769.83	2.50	0	31493	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	930	3.82	0.61	12	0.29	201.00	1259.00	1120	20230601	-31.43	579	20230103	32.64	1120	-31.43	20230601	579	32.64	20230103	1120	-31.43	20230601	579	32.64	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
54	20231220	120359	57	100.00	KOSPI	서비스업	N	N	N	N	N	772	1	2	0.13	233292102	302816	53.04	771	780	765	1002	540	771	770.41	2.50	0	41741	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	935	3.84	0.61	12	0.25	201.00	1259.00	1120	20230601	-31.07	579	20230103	33.33	1120	-31.07	20230601	579	33.33	20230103	1120	-31.07	20230601	579	33.33	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
55	20231220	110401	57	100.00	KOSPI	서비스업	N	N	N	N	N	774	3	2	0.39	208913268	271211	47.50	771	780	765	1002	540	771	770.30	2.50	0	47145	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	937	3.85	0.61	12	0.22	201.00	1259.00	1120	20230601	-30.89	579	20230103	33.68	1120	-30.89	20230601	579	33.68	20230103	1120	-30.89	20230601	579	33.68	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
56	20231220	100400	57	100.00	KOSPI	서비스업	N	N	N	N	N	769	-2	5	-0.26	176094441	228469	40.02	771	780	765	1002	540	771	770.76	2.50	0	39828	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	931	3.83	0.61	12	0.19	201.00	1259.00	1120	20230601	-31.34	579	20230103	32.82	1120	-31.34	20230601	579	32.82	20230103	1120	-31.34	20230601	579	32.82	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
57	20231220	090359	57	100.00	KOSPI	서비스업	N	N	N	N	N	773	2	2	0.26	40675951	52881	9.26	771	773	765	1002	540	771	769.20	2.50	0	18081	783	776	764	757	745	780	761	605	231	500	550	1	1	121051466	936	3.85	0.61	12	0.04	201.00	1259.00	1120	20230601	-30.98	579	20230103	33.51	1120	-30.98	20230601	579	33.51	20230103	1120	-30.98	20230601	579	33.51	20230103	2.73	N	031820	500	605 억	3027158	N	N	0	N	N
58	20231219	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	771	14	2	1.85	433787950	568488	91.97	753	771	752	984	530	757	763.03	2.48	0	19207	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	933	3.84	0.61	12	0.47	201.00	1259.00	1120	20230601	-31.16	579	20230103	33.16	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	579	33.16	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
59	20231219	150401	57	100.00	KOSPI	서비스업	N	N	N	N	N	768	11	2	1.45	393785634	516492	83.56	753	769	752	984	530	757	762.42	2.48	0	17448	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	930	3.82	0.61	12	0.43	201.00	1259.00	1120	20230601	-31.43	579	20230103	32.64	1120	-31.43	20230601	579	32.64	20230103	1120	-31.43	20230601	579	32.64	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
60	20231219	140400	57	100.00	KOSPI	서비스업	N	N	N	N	N	766	9	2	1.19	325795170	427762	69.20	753	768	752	984	530	757	761.63	2.48	0	16238	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	927	3.81	0.61	12	0.35	201.00	1259.00	1120	20230601	-31.61	579	20230103	32.30	1120	-31.61	20230601	579	32.30	20230103	1120	-31.61	20230601	579	32.30	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
61	20231219	130401	57	100.00	KOSPI	서비스업	N	N	N	N	N	764	7	2	0.92	204869090	269468	43.60	753	767	752	984	530	757	760.27	2.48	0	17409	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	925	3.80	0.61	12	0.22	201.00	1259.00	1120	20230601	-31.79	579	20230103	31.95	1120	-31.79	20230601	579	31.95	20230103	1120	-31.79	20230601	579	31.95	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
62	20231219	120401	57	100.00	KOSPI	서비스업	N	N	N	N	N	763	6	2	0.79	149904431	197467	31.95	753	766	752	984	530	757	759.14	2.48	0	12501	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	924	3.80	0.61	12	0.16	201.00	1259.00	1120	20230601	-31.88	579	20230103	31.78	1120	-31.88	20230601	579	31.78	20230103	1120	-31.88	20230601	579	31.78	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
63	20231219	110401	57	100.00	KOSPI	서비스업	N	N	N	N	N	761	4	2	0.53	92621891	122332	19.79	753	765	752	984	530	757	757.14	2.48	0	4223	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	921	3.79	0.60	12	0.10	201.00	1259.00	1120	20230601	-32.05	579	20230103	31.43	1120	-32.05	20230601	579	31.43	20230103	1120	-32.05	20230601	579	31.43	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
64	20231219	100359	57	100.00	KOSPI	서비스업	N	N	N	N	N	760	3	2	0.40	77085613	101870	16.48	753	765	752	984	530	757	756.71	2.48	0	1449	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	920	3.78	0.60	12	0.08	201.00	1259.00	1120	20230601	-32.14	579	20230103	31.26	1120	-32.14	20230601	579	31.26	20230103	1120	-32.14	20230601	579	31.26	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
65	20231219	090359	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	1	2	0.13	3025589	4016	0.65	753	758	753	984	530	757	753.38	2.48	0	264	775	765	758	748	741	762	745	605	227	500	540	1	1	121051466	918	3.77	0.60	12	0.00	201.00	1259.00	1120	20230601	-32.32	579	20230103	30.92	1120	-32.32	20230601	579	30.92	20230103	1120	-32.32	20230601	579	30.92	20230103	2.71	N	031820	500	605 억	2998223	N	N	0	N	N
66	20231218	160400	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	-1	5	-0.13	466678196	617299	23.32	760	768	751	985	531	758	755.99	2.46	0	-4221	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	916	3.77	0.60	12	0.51	201.00	1259.00	1120	20230601	-32.41	579	20230103	30.74	1120	-32.41	20230601	579	30.74	20230103	1120	-32.41	20230601	579	30.74	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
67	20231218	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	-4	5	-0.53	458890137	606988	22.93	760	768	751	985	531	758	756.01	2.46	0	-2836	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	913	3.75	0.60	12	0.50	201.00	1259.00	1120	20230601	-32.68	579	20230103	30.22	1120	-32.68	20230601	579	30.22	20230103	1120	-32.68	20230601	579	30.22	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
68	20231218	140358	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	-3	5	-0.40	403871631	533911	20.17	760	768	751	985	531	758	756.44	2.46	0	-2896	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	914	3.76	0.60	12	0.44	201.00	1259.00	1120	20230601	-32.59	579	20230103	30.40	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	579	30.40	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
69	20231218	130358	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	1	2	0.13	354628709	468814	17.71	760	768	751	985	531	758	756.44	2.46	0	-12523	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	919	3.78	0.60	12	0.39	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
70	20231218	120355	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	1	2	0.13	334476022	442266	16.71	760	768	751	985	531	758	756.28	2.46	0	-5152	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	919	3.78	0.60	12	0.37	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
71	20231218	110357	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	1	2	0.13	258530163	342471	12.94	760	764	751	985	531	758	754.90	2.46	0	7372	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	919	3.78	0.60	12	0.28	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
72	20231218	100356	57	100.00	KOSPI	서비스업	N	N	N	N	N	759	1	2	0.13	194601037	257892	9.74	760	764	751	985	531	758	754.58	2.46	0	-23233	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	919	3.78	0.60	12	0.21	201.00	1259.00	1120	20230601	-32.23	579	20230103	31.09	1120	-32.23	20230601	579	31.09	20230103	1120	-32.23	20230601	579	31.09	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
73	20231218	090354	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	-7	5	-0.92	51835215	68576	2.59	760	760	751	985	531	758	755.88	2.46	0	-20252	800	779	758	737	716	789	747	605	227	500	540	1	1	121051466	909	3.74	0.60	12	0.06	201.00	1259.00	1120	20230601	-32.95	579	20230103	29.71	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	579	29.71	20230103	2.68	N	031820	500	605 억	2976498	N	N	0	N	N
74	20231215	160354	57	100.00	KOSPI	서비스업	N	N	N	N	N	758	20	2	2.71	2015136976	2635921	744.84	748	779	737	959	517	738	764.49	2.32	0	155996	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	918	3.77	0.60	12	2.18	201.00	1259.00	1120	20230601	-32.32	579	20230103	30.92	1120	-32.32	20230601	579	30.92	20230103	1120	-32.32	20230601	579	30.92	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
75	20231215	150358	57	100.00	KOSPI	서비스업	N	N	N	N	N	762	24	2	3.25	1881130015	2459487	694.98	748	779	737	959	517	738	764.85	2.32	0	133888	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	922	3.79	0.61	12	2.03	201.00	1259.00	1120	20230601	-31.96	579	20230103	31.61	1120	-31.96	20230601	579	31.61	20230103	1120	-31.96	20230601	579	31.61	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
76	20231215	140357	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	27	2	3.66	1705973167	2229876	630.10	748	779	737	959	517	738	765.05	2.32	0	105979	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	926	3.81	0.61	12	1.84	201.00	1259.00	1120	20230601	-31.70	579	20230103	32.12	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	579	32.12	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
77	20231215	130355	57	100.00	KOSPI	서비스업	N	N	N	N	N	765	27	2	3.66	1172845308	1538085	434.62	748	779	737	959	517	738	762.54	2.32	0	-52564	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	926	3.81	0.61	12	1.27	201.00	1259.00	1120	20230601	-31.70	579	20230103	32.12	1120	-31.70	20230601	579	32.12	20230103	1120	-31.70	20230601	579	32.12	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
78	20231215	120355	57	100.00	KOSPI	서비스업	N	N	N	N	N	771	33	2	4.47	656315093	867836	245.23	748	772	737	959	517	738	756.27	2.32	0	-50841	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	933	3.84	0.61	12	0.72	201.00	1259.00	1120	20230601	-31.16	579	20230103	33.16	1120	-31.16	20230601	579	33.16	20230103	1120	-31.16	20230601	579	33.16	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
79	20231215	110355	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	7	2	0.95	237755391	319124	90.18	748	750	737	959	517	738	745.03	2.32	0	4062	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	902	3.71	0.59	12	0.26	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
80	20231215	100357	57	100.00	KOSPI	서비스업	N	N	N	N	N	747	9	2	1.22	137204506	184148	52.04	748	750	737	959	517	738	745.08	2.32	0	-1319	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	904	3.72	0.59	12	0.15	201.00	1259.00	1120	20230601	-33.30	579	20230103	29.02	1120	-33.30	20230601	579	29.02	20230103	1120	-33.30	20230601	579	29.02	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
81	20231215	090355	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	11	2	1.49	29961762	40048	11.32	748	750	743	959	517	738	748.15	2.32	0	-13731	759	748	741	730	723	745	727	605	221	500	530	1	1	121051466	907	3.73	0.59	12	0.03	201.00	1259.00	1120	20230601	-33.12	579	20230103	29.36	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	579	29.36	20230103	2.68	N	031820	500	605 억	2810199	N	N	0	N	N
82	20231214	160354	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-7	5	-0.94	261087234	352290	104.67	746	752	734	968	522	745	741.16	2.40	0	-98389	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	893	3.67	0.59	12	0.29	201.00	1259.00	1120	20230601	-34.11	579	20230103	27.46	1120	-34.11	20230601	579	27.46	20230103	1120	-34.11	20230601	579	27.46	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
83	20231214	150407	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	-7	5	-0.94	211042584	284374	84.49	746	752	735	968	522	745	742.13	2.40	0	-84620	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	893	3.67	0.59	12	0.23	201.00	1259.00	1120	20230601	-34.11	579	20230103	27.46	1120	-34.11	20230601	579	27.46	20230103	1120	-34.11	20230601	579	27.46	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
84	20231214	140404	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-2	5	-0.27	186579995	251234	74.65	746	752	739	968	522	745	742.65	2.40	0	-72973	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	899	3.70	0.59	12	0.21	201.00	1259.00	1120	20230601	-33.66	579	20230103	28.32	1120	-33.66	20230601	579	28.32	20230103	1120	-33.66	20230601	579	28.32	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
85	20231214	130401	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	-3	5	-0.40	153345780	206324	61.30	746	752	740	968	522	745	743.23	2.40	0	-70787	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	898	3.69	0.59	12	0.17	201.00	1259.00	1120	20230601	-33.75	579	20230103	28.15	1120	-33.75	20230601	579	28.15	20230103	1120	-33.75	20230601	579	28.15	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
86	20231214	120409	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	0	3	0.00	118697320	159570	47.41	746	752	740	968	522	745	743.86	2.40	0	-52961	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	902	3.71	0.59	12	0.13	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
87	20231214	110356	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	-2	5	-0.27	84785078	113876	33.83	746	752	740	968	522	745	744.54	2.40	0	-32715	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	899	3.70	0.59	12	0.09	201.00	1259.00	1120	20230601	-33.66	579	20230103	28.32	1120	-33.66	20230601	579	28.32	20230103	1120	-33.66	20230601	579	28.32	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
88	20231214	100352	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	0	3	0.00	53564086	71795	21.33	746	752	743	968	522	745	746.07	2.40	0	-14161	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	902	3.71	0.59	12	0.06	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
89	20231214	090342	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	7	2	0.94	6932674	9287	2.76	746	752	746	968	522	745	746.49	2.40	0	-994	760	752	746	738	732	749	735	605	223	500	530	1	1	121051466	910	3.74	0.60	12	0.01	201.00	1259.00	1120	20230601	-32.86	579	20230103	29.88	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	579	29.88	20230103	2.65	N	031820	500	605 억	2907460	N	N	0	N	N
90	20231213	160352	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-6	5	-0.80	250848808	336384	131.79	754	754	740	976	526	751	745.72	2.43	0	-26626	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	902	3.71	0.59	12	0.28	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
91	20231213	150402	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-7	5	-0.93	230821031	309429	121.23	754	754	741	976	526	751	745.96	2.43	0	-24466	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	901	3.70	0.59	12	0.26	201.00	1259.00	1120	20230601	-33.57	579	20230103	28.50	1120	-33.57	20230601	579	28.50	20230103	1120	-33.57	20230601	579	28.50	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
92	20231213	140402	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-6	5	-0.80	200632610	268801	105.31	754	754	743	976	526	751	746.40	2.43	0	-15294	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	902	3.71	0.59	12	0.22	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
93	20231213	130359	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-6	5	-0.80	159525940	213590	83.68	754	754	744	976	526	751	746.88	2.43	0	-16676	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	902	3.71	0.59	12	0.18	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
94	20231213	120400	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	-7	5	-0.93	128734718	172289	67.50	754	754	744	976	526	751	747.20	2.43	0	-16754	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	901	3.70	0.59	12	0.14	201.00	1259.00	1120	20230601	-33.57	579	20230103	28.50	1120	-33.57	20230601	579	28.50	20230103	1120	-33.57	20230601	579	28.50	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
95	20231213	110401	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	-6	5	-0.80	111951744	149743	58.67	754	754	745	976	526	751	747.63	2.43	0	-12104	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	902	3.71	0.59	12	0.12	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
96	20231213	100404	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	-5	5	-0.67	87725517	117253	45.94	754	754	745	976	526	751	748.17	2.43	0	-2086	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	903	3.71	0.59	12	0.10	201.00	1259.00	1120	20230601	-33.39	579	20230103	28.84	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	579	28.84	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
97	20231213	090355	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	1	2	0.13	5114701	6803	2.67	754	754	750	976	526	751	751.83	2.43	0	271	762	756	750	744	738	753	741	605	225	500	540	1	1	121051466	910	3.74	0.60	12	0.01	201.00	1259.00	1120	20230601	-32.86	579	20230103	29.88	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	579	29.88	20230103	2.58	N	031820	500	605 억	2943294	N	N	0	N	N
98	20231212	160344	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	-2	5	-0.27	191151204	254945	43.87	755	756	744	978	528	753	749.77	2.46	0	-28064	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	909	3.74	0.60	12	0.21	201.00	1259.00	1120	20230601	-32.95	579	20230103	29.71	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	579	29.71	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
99	20231212	150349	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	-1	5	-0.13	188598434	251545	43.28	755	756	744	978	528	753	749.76	2.46	0	-28709	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	910	3.74	0.60	12	0.21	201.00	1259.00	1120	20230601	-32.86	579	20230103	29.88	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	579	29.88	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
100	20231212	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	-4	5	-0.53	150192972	200310	34.47	755	756	744	978	528	753	749.80	2.46	0	-33606	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	907	3.73	0.59	12	0.17	201.00	1259.00	1120	20230601	-33.12	579	20230103	29.36	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	579	29.36	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
101	20231212	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	-2	5	-0.27	117117170	156259	26.89	755	756	744	978	528	753	749.51	2.46	0	-36664	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	909	3.74	0.60	12	0.13	201.00	1259.00	1120	20230601	-32.95	579	20230103	29.71	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	579	29.71	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
102	20231212	120331	57	100.00	KOSPI	서비스업	N	N	N	N	N	748	-5	5	-0.66	95062938	126912	21.84	755	756	744	978	528	753	749.05	2.46	0	-37392	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	905	3.72	0.59	12	0.10	201.00	1259.00	1120	20230601	-33.21	579	20230103	29.19	1120	-33.21	20230601	579	29.19	20230103	1120	-33.21	20230601	579	29.19	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
103	20231212	110334	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-3	5	-0.40	68589347	91639	15.77	755	756	744	978	528	753	748.47	2.46	0	-26297	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	908	3.73	0.60	12	0.08	201.00	1259.00	1120	20230601	-33.04	579	20230103	29.53	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	579	29.53	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
104	20231212	100349	57	100.00	KOSPI	서비스업	N	N	N	N	N	750	-3	5	-0.40	31843948	42442	7.30	755	756	746	978	528	753	750.29	2.46	0	-14592	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	908	3.73	0.60	12	0.04	201.00	1259.00	1120	20230601	-33.04	579	20230103	29.53	1120	-33.04	20230601	579	29.53	20230103	1120	-33.04	20230601	579	29.53	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
105	20231212	090345	57	100.00	KOSPI	서비스업	N	N	N	N	N	755	2	2	0.27	1963409	2601	0.45	755	756	752	978	528	753	754.87	2.46	0	-2089	773	762	752	741	731	768	747	605	225	500	540	1	1	121051466	914	3.76	0.60	12	0.00	201.00	1259.00	1120	20230601	-32.59	579	20230103	30.40	1120	-32.59	20230601	579	30.40	20230103	1120	-32.59	20230601	579	30.40	20230103	2.68	N	031820	500	605 억	2976156	N	N	0	N	N
106	20231211	160348	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	14	2	1.89	438090492	581013	112.68	743	763	742	960	518	739	754.01	2.42	-79292	-31625	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	912	3.75	0.60	12	0.48	201.00	1259.00	1120	20230601	-32.77	579	20230103	30.05	1120	-32.77	20230601	579	30.05	20230103	1120	-32.77	20230601	579	30.05	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
107	20231211	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	749	10	2	1.35	410909413	544829	105.66	743	763	742	960	518	739	754.20	2.42	-79292	-23371	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	907	3.73	0.59	12	0.45	201.00	1259.00	1120	20230601	-33.12	579	20230103	29.36	1120	-33.12	20230601	579	29.36	20230103	1120	-33.12	20230601	579	29.36	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
108	20231211	140346	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	7	2	0.95	388429755	514712	99.82	743	763	742	960	518	739	754.65	2.42	-79292	-20807	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	903	3.71	0.59	12	0.43	201.00	1259.00	1120	20230601	-33.39	579	20230103	28.84	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	579	28.84	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
109	20231211	130348	57	100.00	KOSPI	서비스업	N	N	N	N	N	752	13	2	1.76	338900517	448342	86.95	743	763	742	960	518	739	755.90	2.42	-79292	-23548	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	910	3.74	0.60	12	0.37	201.00	1259.00	1120	20230601	-32.86	579	20230103	29.88	1120	-32.86	20230601	579	29.88	20230103	1120	-32.86	20230601	579	29.88	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
110	20231211	120347	57	100.00	KOSPI	서비스업	N	N	N	N	N	751	12	2	1.62	329052950	435208	84.40	743	763	742	960	518	739	756.08	2.42	-79292	-26623	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	909	3.74	0.60	12	0.36	201.00	1259.00	1120	20230601	-32.95	579	20230103	29.71	1120	-32.95	20230601	579	29.71	20230103	1120	-32.95	20230601	579	29.71	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
111	20231211	110345	57	100.00	KOSPI	서비스업	N	N	N	N	N	757	18	2	2.44	290905482	384629	74.59	743	763	742	960	518	739	756.33	2.42	-79292	-1272	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	916	3.77	0.60	12	0.32	201.00	1259.00	1120	20230601	-32.41	579	20230103	30.74	1120	-32.41	20230601	579	30.74	20230103	1120	-32.41	20230601	579	30.74	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
112	20231211	100346	57	100.00	KOSPI	서비스업	N	N	N	N	N	754	15	2	2.03	234221838	309458	60.01	743	763	742	960	518	739	756.88	2.42	-79292	-3421	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	913	3.75	0.60	12	0.26	201.00	1259.00	1120	20230601	-32.68	579	20230103	30.22	1120	-32.68	20230601	579	30.22	20230103	1120	-32.68	20230601	579	30.22	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
113	20231211	090344	57	100.00	KOSPI	서비스업	N	N	N	N	N	753	14	2	1.89	36953866	49218	9.55	743	759	742	960	518	739	750.82	2.42	-79292	1793	763	750	737	724	711	757	731	605	221	500	530	1	1	121051466	912	3.75	0.60	12	0.04	201.00	1259.00	1120	20230601	-32.77	579	20230103	30.05	1120	-32.77	20230601	579	30.05	20230103	1120	-32.77	20230601	579	30.05	20230103	2.68	N	031820	500	605 억	2934090	N	N	0	N	N
114	20231208	160342	57	100.00	KOSPI	서비스업	N	N	N	N	N	739	15	2	2.07	380798965	515103	161.53	724	750	724	941	507	724	739.27	2.42	0	75708	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	895	3.68	0.59	12	0.43	201.00	1259.00	1120	20230601	-34.02	579	20230103	27.63	1120	-34.02	20230601	579	27.63	20230103	1120	-34.02	20230601	579	27.63	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
115	20231208	150344	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	16	2	2.21	348682353	471641	147.90	724	750	724	941	507	724	739.30	2.42	0	83672	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	896	3.68	0.59	12	0.39	201.00	1259.00	1120	20230601	-33.93	579	20230103	27.81	1120	-33.93	20230601	579	27.81	20230103	1120	-33.93	20230601	579	27.81	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
116	20231208	140343	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	17	2	2.35	335188176	453392	142.18	724	750	724	941	507	724	739.30	2.42	0	77934	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	897	3.69	0.59	12	0.37	201.00	1259.00	1120	20230601	-33.84	579	20230103	27.98	1120	-33.84	20230601	579	27.98	20230103	1120	-33.84	20230601	579	27.98	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
117	20231208	130342	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	14	2	1.93	283912013	383745	120.34	724	750	724	941	507	724	739.85	2.42	0	30718	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	893	3.67	0.59	12	0.32	201.00	1259.00	1120	20230601	-34.11	579	20230103	27.46	1120	-34.11	20230601	579	27.46	20230103	1120	-34.11	20230601	579	27.46	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
118	20231208	120339	57	100.00	KOSPI	서비스업	N	N	N	N	N	738	14	2	1.93	266700447	360408	113.02	724	750	724	941	507	724	740.00	2.42	0	27264	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	893	3.67	0.59	12	0.30	201.00	1259.00	1120	20230601	-34.11	579	20230103	27.46	1120	-34.11	20230601	579	27.46	20230103	1120	-34.11	20230601	579	27.46	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
119	20231208	110338	57	100.00	KOSPI	서비스업	N	N	N	N	N	740	16	2	2.21	230697618	311492	97.68	724	750	724	941	507	724	740.63	2.42	0	9389	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	896	3.68	0.59	12	0.26	201.00	1259.00	1120	20230601	-33.93	579	20230103	27.81	1120	-33.93	20230601	579	27.81	20230103	1120	-33.93	20230601	579	27.81	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
120	20231208	100344	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	12	2	1.66	80346792	108935	34.16	724	747	724	941	507	724	737.59	2.42	0	-11710	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	891	3.66	0.58	12	0.09	201.00	1259.00	1120	20230601	-34.29	579	20230103	27.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	579	27.12	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
121	20231208	090340	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	5	2	0.69	2005826	2758	0.86	724	729	724	941	507	724	727.53	2.42	0	-1356	737	730	726	719	715	728	717	605	217	500	520	1	1	121051466	882	3.63	0.58	12	0.00	201.00	1259.00	1120	20230601	-34.91	579	20230103	25.91	1120	-34.91	20230601	579	25.91	20230103	1120	-34.91	20230601	579	25.91	20230103	2.70	N	031820	500	605 억	2934090	N	N	13	N	N
122	20231207	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	724	-4	5	-0.55	229827194	315991	153.90	726	733	722	946	510	728	727.32	2.44	0	-18420	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	876	3.60	0.58	12	0.26	201.00	1259.00	1120	20230601	-35.36	579	20230103	25.04	1120	-35.36	20230601	579	25.04	20230103	1120	-35.36	20230601	579	25.04	20230103	2.82	N	031820	500	605 억	2952510	N	N	13	N	N
123	20231207	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	725	-3	5	-0.41	217083832	298379	145.33	726	733	722	946	510	728	727.54	2.44	0	-20164	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	878	3.61	0.58	12	0.25	201.00	1259.00	1120	20230601	-35.27	579	20230103	25.22	1120	-35.27	20230601	579	25.22	20230103	1120	-35.27	20230601	579	25.22	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
124	20231207	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	726	-2	5	-0.27	206967916	284418	138.53	726	733	722	946	510	728	727.69	2.44	0	-22209	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	879	3.61	0.58	12	0.23	201.00	1259.00	1120	20230601	-35.18	579	20230103	25.39	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	579	25.39	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
125	20231207	130340	57	100.00	KOSPI	서비스업	N	N	N	N	N	726	-2	5	-0.27	196586620	270090	131.55	726	733	722	946	510	728	727.86	2.44	0	-32773	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	879	3.61	0.58	12	0.22	201.00	1259.00	1120	20230601	-35.18	579	20230103	25.39	1120	-35.18	20230601	579	25.39	20230103	1120	-35.18	20230601	579	25.39	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
126	20231207	120340	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	1	2	0.14	184477324	253408	123.42	726	733	722	946	510	728	727.99	2.44	0	-34669	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	882	3.63	0.58	12	0.21	201.00	1259.00	1120	20230601	-34.91	579	20230103	25.91	1120	-34.91	20230601	579	25.91	20230103	1120	-34.91	20230601	579	25.91	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
127	20231207	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	723	-5	5	-0.69	154289455	211758	103.14	726	733	722	946	510	728	728.61	2.44	0	-35169	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	875	3.60	0.57	12	0.17	201.00	1259.00	1120	20230601	-35.45	579	20230103	24.87	1120	-35.45	20230601	579	24.87	20230103	1120	-35.45	20230601	579	24.87	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
128	20231207	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	1	2	0.14	118122921	161828	78.82	726	733	726	946	510	728	729.93	2.44	0	-36290	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	882	3.63	0.58	12	0.13	201.00	1259.00	1120	20230601	-34.91	579	20230103	25.91	1120	-34.91	20230601	579	25.91	20230103	1120	-34.91	20230601	579	25.91	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
129	20231207	090341	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	2	2	0.27	3048675	4199	2.05	726	730	726	946	510	728	726.05	2.44	0	-526	739	733	729	723	719	733	723	605	218	500	520	1	1	121051466	884	3.63	0.58	12	0.00	201.00	1259.00	1120	20230601	-34.82	579	20230103	26.08	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	579	26.08	20230103	2.82	N	031820	500	605 억	2952510	N	N	74	N	N
130	20231206	160334	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	0	3	0.00	149765502	205312	36.98	728	735	725	946	510	728	729.46	2.42	0	11700	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	881	3.62	0.58	12	0.17	201.00	1259.00	1120	20230601	-35.00	579	20230103	25.73	1120	-35.00	20230601	579	25.73	20230103	1120	-35.00	20230601	579	25.73	20230103	2.78	N	031820	500	605 억	2935474	N	N	74	N	N
131	20231206	150342	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	3	2	0.41	139557705	191290	34.46	728	735	725	946	510	728	729.56	2.42	0	9213	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	885	3.64	0.58	12	0.16	201.00	1259.00	1120	20230601	-34.73	579	20230103	26.25	1120	-34.73	20230601	579	26.25	20230103	1120	-34.73	20230601	579	26.25	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
132	20231206	140340	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	2	2	0.27	80466030	110208	19.85	728	735	726	946	510	728	730.13	2.42	0	-5096	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	884	3.63	0.58	12	0.09	201.00	1259.00	1120	20230601	-34.82	579	20230103	26.08	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	579	26.08	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
133	20231206	130337	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	1	2	0.14	66169584	90631	16.33	728	735	726	946	510	728	730.10	2.42	0	-12136	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	882	3.63	0.58	12	0.07	201.00	1259.00	1120	20230601	-34.91	579	20230103	25.91	1120	-34.91	20230601	579	25.91	20230103	1120	-34.91	20230601	579	25.91	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
134	20231206	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	2	2	0.27	57187072	78312	14.11	728	735	726	946	510	728	730.25	2.42	0	-13176	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	884	3.63	0.58	12	0.06	201.00	1259.00	1120	20230601	-34.82	579	20230103	26.08	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	579	26.08	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
135	20231206	110341	57	100.00	KOSPI	서비스업	N	N	N	N	N	729	1	2	0.14	44562093	61005	10.99	728	735	726	946	510	728	730.48	2.42	0	-14714	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	882	3.63	0.58	12	0.05	201.00	1259.00	1120	20230601	-34.91	579	20230103	25.91	1120	-34.91	20230601	579	25.91	20230103	1120	-34.91	20230601	579	25.91	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
136	20231206	100338	57	100.00	KOSPI	서비스업	N	N	N	N	N	731	3	2	0.41	34806897	47672	8.59	728	735	726	946	510	728	730.14	2.42	0	-14437	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	885	3.64	0.58	12	0.04	201.00	1259.00	1120	20230601	-34.73	579	20230103	26.25	1120	-34.73	20230601	579	26.25	20230103	1120	-34.73	20230601	579	26.25	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
137	20231206	090338	57	100.00	KOSPI	서비스업	N	N	N	N	N	730	2	2	0.27	1466720	2016	0.36	728	730	726	946	510	728	727.48	2.42	0	-103	756	742	734	720	712	738	716	605	218	500	520	1	1	121051466	884	3.63	0.58	12	0.00	201.00	1259.00	1120	20230601	-34.82	579	20230103	26.08	1120	-34.82	20230601	579	26.08	20230103	1120	-34.82	20230601	579	26.08	20230103	2.78	N	031820	500	605 억	2935474	N	N	6	N	N
138	20231205	160339	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-15	5	-2.02	403961249	549345	122.39	747	748	726	965	521	743	735.37	2.43	0	-7640	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	881	3.62	0.58	12	0.45	201.00	1259.00	1120	20230601	-35.00	579	20230103	25.73	1120	-35.00	20230601	579	25.73	20230103	1120	-35.00	20230601	579	25.73	20230103	2.84	N	031820	500	605 억	2942099	N	N	6	N	N
139	20231205	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	728	-15	5	-2.02	366099511	497342	110.80	747	748	726	965	521	743	736.11	2.43	0	-2281	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	881	3.62	0.58	12	0.41	201.00	1259.00	1120	20230601	-35.00	579	20230103	25.73	1120	-35.00	20230601	579	25.73	20230103	1120	-35.00	20230601	579	25.73	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
140	20231205	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	737	-6	5	-0.81	264147837	357798	79.71	747	748	733	965	521	743	738.26	2.43	0	-1070	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	892	3.67	0.59	12	0.30	201.00	1259.00	1120	20230601	-34.20	579	20230103	27.29	1120	-34.20	20230601	579	27.29	20230103	1120	-34.20	20230601	579	27.29	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
141	20231205	130339	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-7	5	-0.94	237889026	322113	71.76	747	748	733	965	521	743	738.53	2.43	0	7823	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	891	3.66	0.58	12	0.27	201.00	1259.00	1120	20230601	-34.29	579	20230103	27.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	579	27.12	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
142	20231205	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-9	5	-1.21	178700276	241562	53.82	747	748	734	965	521	743	739.77	2.43	0	-4601	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	889	3.65	0.58	12	0.20	201.00	1259.00	1120	20230601	-34.46	579	20230103	26.77	1120	-34.46	20230601	579	26.77	20230103	1120	-34.46	20230601	579	26.77	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
143	20231205	110336	57	100.00	KOSPI	서비스업	N	N	N	N	N	741	-2	5	-0.27	111391796	150069	33.43	747	748	736	965	521	743	742.27	2.43	0	-7926	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	897	3.69	0.59	12	0.12	201.00	1259.00	1120	20230601	-33.84	579	20230103	27.98	1120	-33.84	20230601	579	27.98	20230103	1120	-33.84	20230601	579	27.98	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
144	20231205	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	3	2	0.40	89356587	120336	26.81	747	748	736	965	521	743	742.56	2.43	0	-7258	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	903	3.71	0.59	12	0.10	201.00	1259.00	1120	20230601	-33.39	579	20230103	28.84	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	579	28.84	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
145	20231205	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	744	1	2	0.13	9966794	13368	2.98	747	748	744	965	521	743	745.57	2.43	0	-6626	759	750	741	732	723	755	737	605	222	500	530	1	1	121051466	901	3.70	0.59	12	0.01	201.00	1259.00	1120	20230601	-33.57	579	20230103	28.50	1120	-33.57	20230601	579	28.50	20230103	1120	-33.57	20230601	579	28.50	20230103	2.84	N	031820	500	605 억	2942099	N	N	7	N	N
146	20231204	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	10	2	1.36	330758401	445761	96.94	737	750	732	952	514	733	742.01	2.37	0	74047	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	899	3.70	0.59	12	0.37	201.00	1259.00	1120	20230601	-33.66	579	20230103	28.32	1120	-33.66	20230601	579	28.32	20230103	1120	-33.66	20230601	579	28.32	20230103	2.82	N	031820	500	605 억	2869690	N	N	7	N	N
147	20231204	150337	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	12	2	1.64	310434228	418401	90.99	737	750	732	952	514	733	741.95	2.37	0	67335	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	902	3.71	0.59	12	0.35	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
148	20231204	140335	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	12	2	1.64	234143440	316219	68.77	737	748	732	952	514	733	740.45	2.37	0	65607	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	902	3.71	0.59	12	0.26	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
149	20231204	130335	57	100.00	KOSPI	서비스업	N	N	N	N	N	743	10	2	1.36	215866449	291590	63.41	737	748	732	952	514	733	740.31	2.37	0	58263	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	899	3.70	0.59	12	0.24	201.00	1259.00	1120	20230601	-33.66	579	20230103	28.32	1120	-33.66	20230601	579	28.32	20230103	1120	-33.66	20230601	579	28.32	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
150	20231204	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	746	13	2	1.77	202442184	273524	59.48	737	748	732	952	514	733	740.13	2.37	0	51576	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	903	3.71	0.59	12	0.23	201.00	1259.00	1120	20230601	-33.39	579	20230103	28.84	1120	-33.39	20230601	579	28.84	20230103	1120	-33.39	20230601	579	28.84	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
151	20231204	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	745	12	2	1.64	166881352	225589	49.06	737	748	732	952	514	733	739.76	2.37	0	34121	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	902	3.71	0.59	12	0.19	201.00	1259.00	1120	20230601	-33.48	579	20230103	28.67	1120	-33.48	20230601	579	28.67	20230103	1120	-33.48	20230601	579	28.67	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
152	20231204	100335	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-1	5	-0.14	55995502	76222	16.58	737	738	732	952	514	733	734.64	2.37	0	-3660	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	886	3.64	0.58	12	0.06	201.00	1259.00	1120	20230601	-34.64	579	20230103	26.42	1120	-34.64	20230601	579	26.42	20230103	1120	-34.64	20230601	579	26.42	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
153	20231204	090335	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	3	2	0.41	4374407	5954	1.29	737	738	732	952	514	733	734.70	2.37	0	-4811	747	739	734	726	721	737	724	605	219	500	520	1	1	121051466	891	3.66	0.58	12	0.00	201.00	1259.00	1120	20230601	-34.29	579	20230103	27.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	579	27.12	20230103	2.82	N	031820	500	605 억	2869690	N	N	0	N	N
154	20231201	160335	57	100.00	KOSPI	서비스업	N	N	N	N	N	733	-6	5	-0.81	336248804	458633	136.73	739	742	729	960	518	739	733.15	2.33	0	53764	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	887	3.65	0.58	12	0.38	201.00	1259.00	1120	20230601	-34.55	579	20230103	26.60	1120	-34.55	20230601	579	26.60	20230103	1120	-34.55	20230601	579	26.60	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
155	20231201	150334	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-5	5	-0.68	321270387	438146	130.62	739	742	729	960	518	739	733.25	2.33	0	47469	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	889	3.65	0.58	12	0.36	201.00	1259.00	1120	20230601	-34.46	579	20230103	26.77	1120	-34.46	20230601	579	26.77	20230103	1120	-34.46	20230601	579	26.77	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
156	20231201	140334	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-3	5	-0.41	286265465	390307	116.36	739	742	729	960	518	739	733.44	2.33	0	35307	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	891	3.66	0.58	12	0.32	201.00	1259.00	1120	20230601	-34.29	579	20230103	27.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	579	27.12	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
157	20231201	130333	57	100.00	KOSPI	서비스업	N	N	N	N	N	732	-7	5	-0.95	267104338	364186	108.57	739	742	729	960	518	739	733.43	2.33	0	33665	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	886	3.64	0.58	12	0.30	201.00	1259.00	1120	20230601	-34.64	579	20230103	26.42	1120	-34.64	20230601	579	26.42	20230103	1120	-34.64	20230601	579	26.42	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
158	20231201	120336	57	100.00	KOSPI	서비스업	N	N	N	N	N	736	-3	5	-0.41	220985043	301217	89.80	739	742	730	960	518	739	733.64	2.33	0	29048	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	891	3.66	0.58	12	0.25	201.00	1259.00	1120	20230601	-34.29	579	20230103	27.12	1120	-34.29	20230601	579	27.12	20230103	1120	-34.29	20230601	579	27.12	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
159	20231201	110335	57	100.00	KOSPI	서비스업	N	N	N	N	N	735	-4	5	-0.54	145654083	198448	59.16	739	742	730	960	518	739	733.96	2.33	0	21735	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	890	3.66	0.58	12	0.16	201.00	1259.00	1120	20230601	-34.38	579	20230103	26.94	1120	-34.38	20230601	579	26.94	20230103	1120	-34.38	20230601	579	26.94	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
160	20231201	100336	57	100.00	KOSPI	서비스업	N	N	N	N	N	734	-5	5	-0.68	95714520	130468	38.90	739	742	730	960	518	739	733.62	2.33	0	-370	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	889	3.65	0.58	12	0.11	201.00	1259.00	1120	20230601	-34.46	579	20230103	26.77	1120	-34.46	20230601	579	26.77	20230103	1120	-34.46	20230601	579	26.77	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N
161	20231201	090332	57	100.00	KOSPI	서비스업	N	N	N	N	N	742	3	2	0.41	6209074	8407	2.51	739	742	737	960	518	739	738.55	2.33	0	-1165	750	744	735	729	720	747	732	605	221	500	530	1	1	121051466	898	3.69	0.59	12	0.01	201.00	1259.00	1120	20230601	-33.75	579	20230103	28.15	1120	-33.75	20230601	579	28.15	20230103	1120	-33.75	20230601	579	28.15	20230103	2.81	N	031820	500	605 억	2815926	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History